Indicators

Bwx Technologies Inc (NY: BWXT )

89.90 +0.96 (+1.08%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	28.70	29.16	28.62	28.81	998,643	+0.06(+0.22%)
Feb 26, 2016	28.71	28.95	28.35	28.74	918,049	+0.37(+1.30%)
Feb 25, 2016	27.86	28.81	27.78	28.37	1,058,193	+0.63(+2.28%)
Feb 24, 2016	27.82	27.88	27.37	27.74	919,136	-0.24(-0.87%)
Feb 23, 2016	27.14	28.18	27.14	27.98	1,046,235	+0.82(+3.03%)
Feb 22, 2016	26.95	27.23	26.81	27.16	1,288,958	+0.27(+1.01%)
Feb 19, 2016	26.42	26.98	26.31	26.89	645,940	+0.38(+1.43%)
Feb 18, 2016	26.48	26.72	26.38	26.51	918,746	+0.03(+0.10%)
Feb 17, 2016	25.37	26.55	25.37	26.49	919,148	+1.18(+4.68%)
Feb 16, 2016	25.00	25.42	24.91	25.30	728,832	+0.57(+2.30%)
Feb 12, 2016	24.60	24.73	24.73	24.73	1,333,760	+0.27(+1.11%)
Feb 11, 2016	24.47	24.71	24.30	24.46	1,177,181	-0.37(-1.49%)
Feb 10, 2016	24.95	25.11	24.74	24.83	895,676	-0.04(-0.15%)
Feb 09, 2016	24.90	25.27	24.72	24.87	1,489,079	-0.27(-1.08%)
Feb 08, 2016	25.54	25.56	24.95	25.14	1,515,904	-0.70(-2.73%)
Feb 05, 2016	26.55	26.65	25.69	25.84	1,012,958	-0.70(-2.65%)
Feb 04, 2016	27.13	27.43	26.50	26.55	1,161,897	-0.67(-2.46%)
Feb 03, 2016	27.09	27.22	26.61	27.22	770,009	+0.31(+1.14%)
Feb 02, 2016	26.86	27.18	26.69	26.91	679,605	-0.18(-0.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.